Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.09	40.34	38.93	39.08	39.08	3.00%	410,260
Jul 23, 2026	37.67	37.94	37.35	37.94	37.94	-0.52%	343,460
Jul 22, 2026	38.34	38.34	37.80	38.14	38.14	-0.37%	222,605
Jul 21, 2026	38.07	38.39	37.78	38.28	38.28	0.10%	222,345
Jul 20, 2026	38.71	38.78	38.21	38.24	38.24	-1.14%	183,433
Jul 17, 2026	39.14	39.45	38.40	38.68	38.68	-1.85%	263,468
Jul 16, 2026	38.77	39.77	38.68	39.41	39.41	1.81%	301,794
Jul 15, 2026	38.42	39.01	38.20	38.71	38.71	1.12%	229,450
Jul 14, 2026	38.23	38.49	38.15	38.28	38.28	0.21%	226,026
Jul 13, 2026	38.35	38.38	38.00	38.20	38.20	-0.26%	157,195
Jul 10, 2026	38.08	38.44	38.06	38.30	38.30	0.68%	151,871
Jul 9, 2026	37.63	38.24	37.60	38.04	38.04	1.01%	262,771
Jul 8, 2026	38.33	38.33	37.44	37.66	37.66	-2.13%	213,984
Jul 7, 2026	38.88	38.97	38.42	38.48	38.48	-0.31%	183,090
Jul 6, 2026	38.63	39.13	38.42	38.60	38.60	-0.57%	245,017
Jul 2, 2026	39.46	39.55	38.52	38.82	38.82	-1.40%	168,103
Jul 1, 2026	38.97	39.67	37.89	39.37	39.37	1.52%	299,601
Jun 30, 2026	38.95	39.12	38.39	38.78	38.78	-0.69%	238,601
Jun 29, 2026	39.59	39.65	38.95	39.05	39.05	-2.23%	310,345
Jun 26, 2026	39.70	39.94	39.07	39.94	39.94	1.34%	738,284
Jun 25, 2026	39.01	39.61	38.32	39.41	39.41	0.59%	248,937
Jun 24, 2026	38.58	39.39	38.27	39.18	39.18	1.29%	263,715
Jun 23, 2026	38.33	38.69	37.68	38.68	38.68	1.84%	235,438
Jun 22, 2026	38.01	38.44	37.56	37.98	37.98	0.32%	325,467
Jun 18, 2026	37.57	38.07	37.26	37.86	37.86	1.50%	922,727
Jun 17, 2026	37.72	37.95	36.79	37.30	37.30	-1.76%	409,481
Jun 16, 2026	37.86	38.24	37.39	37.97	37.97	0.74%	239,166
Jun 15, 2026	38.53	38.75	37.60	37.69	37.69	-1.95%	253,569
Jun 12, 2026	37.95	38.49	37.95	38.44	38.44	1.48%	155,856
Jun 11, 2026	38.18	38.18	37.57	37.88	37.88	0.05%	202,616
Jun 10, 2026	37.77	38.11	37.67	37.86	37.86	1.09%	233,047
Jun 9, 2026	37.34	38.17	37.34	37.45	37.45	0.78%	195,418
Jun 8, 2026	37.58	37.70	37.15	37.16	37.16	-0.56%	210,475
Jun 5, 2026	37.32	37.72	37.10	37.37	37.37	0.65%	238,833
Jun 4, 2026	36.68	37.35	36.66	37.13	37.13	2.77%	282,342
Jun 3, 2026	37.90	37.98	36.11	36.13	36.13	-5.42%	369,171
Jun 2, 2026	37.07	38.24	37.07	38.20	38.20	2.22%	311,270
Jun 1, 2026	37.47	37.75	35.79	37.37	37.37	-0.93%	305,067
May 29, 2026	37.54	38.10	37.29	37.72	37.72	0.19%	411,787
May 28, 2026	37.57	38.27	37.29	37.65	37.65	-	301,624
May 27, 2026	37.98	38.21	37.42	37.65	37.65	-0.26%	288,664
May 26, 2026	37.32	37.92	37.31	37.75	37.75	1.42%	300,338
May 22, 2026	37.14	37.67	36.95	37.22	37.22	-0.27%	263,857
May 21, 2026	37.02	37.41	36.73	37.32	37.32	0.11%	302,007
May 20, 2026	36.59	37.51	36.48	37.28	37.28	2.08%	341,877
May 19, 2026	36.86	37.08	36.47	36.52	36.52	-0.71%	240,457
May 18, 2026	36.42	37.20	36.03	36.78	36.78	1.35%	298,612
May 15, 2026	36.94	37.16	36.25	36.29	36.29	-1.41%	261,895
May 14, 2026	36.86	37.34	36.79	36.81	36.81	0.57%	296,959
May 13, 2026	37.01	37.31	36.39	36.60	36.60	-1.51%	367,870